Tradegate Exchange

Nvidia Corp.

3779

2687

160.16

Date	Time	Volume	Order Volume	Price
07/11/2025	14:34:39.901	1		160.16
			1	160.16
			1	160.16
07/11/2025	14:34:39.370	8		160.08
			8	160.08
			8	160.08
07/11/2025	14:34:38.964	50		160.12
			50	160.12
			50	160.12
07/11/2025	14:34:05.194	6		160.16
			6	160.16
			6	160.16
07/11/2025	14:33:56.114	10		160.16
			10	160.16
			10	160.16
07/11/2025	14:33:53.651	1		160.24
			1	160.24
			1	160.24
07/11/2025	14:33:30.246	10		160.24
			10	160.24
			10	160.24
07/11/2025	14:33:23.991	50		160.26
			50	160.26
			50	160.26
07/11/2025	14:33:10.939	5		160.34
			5	160.34
			5	160.34
07/11/2025	14:33:10.825	39		160.28
			39	160.28
			39	160.28
07/11/2025	14:33:10.753	4		160.34
			4	160.34
			4	160.34
07/11/2025	14:33:10.178	20		160.26
			20	160.26
			20	160.26
07/11/2025	14:33:06.606	20		160.28
			20	160.28
			20	160.28
07/11/2025	14:33:05.798	28		160.22
			28	160.22
			28	160.22
07/11/2025	14:32:52.832	35		160.26
			35	160.26
			35	160.26
07/11/2025	14:32:39.741	1		160.10
			1	160.10
			1	160.10
07/11/2025	14:32:36.176	1		160.10
			1	160.10
			1	160.10
07/11/2025	14:32:19.727	25		160.02
			25	160.02
			25	160.02
07/11/2025	14:31:58.880	2		160.10
			2	160.10
			2	160.10
07/11/2025	14:31:53.504	8		160.12
			8	160.12
			8	160.12
07/11/2025	14:31:42.541	5		160.18
			5	160.18
			5	160.18
07/11/2025	14:31:34.938	12		160.12
			12	160.12
			12	160.12
07/11/2025	14:31:34.073	7		160.20
			7	160.20
			7	160.20
07/11/2025	14:31:17.960	25		160.14
			25	160.14
			25	160.14
07/11/2025	14:31:09.908	50		160.14
			50	160.14
			50	160.14
07/11/2025	14:30:54.737	12		160.22
			12	160.22
			12	160.22
07/11/2025	14:30:52.968	15		160.08
			15	160.08
			15	160.08
07/11/2025	14:30:35.048	30		160.10
			30	160.10
			30	160.10
07/11/2025	14:30:34.619	13		160.06
			13	160.06
			13	160.06
07/11/2025	14:30:27.504	4		160.00
			4	160.00
			4	160.00
07/11/2025	14:30:27.397	1		160.00
			1	160.00
			1	160.00
07/11/2025	14:30:14.744	265		160.00
			40	160.00
			150	160.00
			265	160.00
			75	160.00
07/11/2025	14:30:14.664	145		159.98
			125	159.98
			20	159.98
			145	159.98
07/11/2025	14:30:13.216	10		159.98
			10	159.98
			10	159.98
07/11/2025	14:30:10.559	17		159.92
			17	159.92
			17	159.92
07/11/2025	14:30:09.170	50		159.92
			50	159.92
			50	159.92
07/11/2025	14:30:08.729	100		159.90
			100	159.90
			100	159.90
07/11/2025	14:30:04.432	1		159.88
			1	159.88
			1	159.88
07/11/2025	14:29:59.877	4		159.94
			4	159.94
			4	159.94
07/11/2025	14:29:52.812	13		159.98
			13	159.98
			13	159.98
07/11/2025	14:29:52.328	10		159.92
			10	159.92
			10	159.92
07/11/2025	14:29:49.885	50		159.90
			50	159.90
			50	159.90
07/11/2025	14:29:49.109	40		159.98
			40	159.98
			40	159.98
07/11/2025	14:29:48.036	1		159.98
			1	159.98
			1	159.98
07/11/2025	14:29:37.796	8		159.96
			8	159.96
			8	159.96
07/11/2025	14:29:36.577	10		159.96
			10	159.96
			10	159.96
07/11/2025	14:29:29.318	76		159.96
			76	159.96
			60	159.96
			15	159.96
			1	159.96
07/11/2025	14:29:21.460	600		159.96
			600	159.96
			600	159.96
07/11/2025	14:29:20.674	1		159.96
			1	159.96
			1	159.96
07/11/2025	14:29:16.170	25		159.86
			25	159.86
			25	159.86
07/11/2025	14:29:08.614	2		159.94
			2	159.94
			2	159.94
07/11/2025	14:29:02.640	100		159.86
			100	159.86
			100	159.86
07/11/2025	14:29:02.467	21		159.86
			21	159.86
			21	159.86
07/11/2025	14:28:57.595	20		159.96
			20	159.96
			20	159.96
07/11/2025	14:28:36.208	698		159.88
			30	159.88
			20	159.88
			99	159.88
			10	159.88
			10	159.88
			185	159.88
			698	159.88
			100	159.88
			31	159.88
			73	159.88
			11	159.88
			20	159.88
			4	159.88
			10	159.88
			35	159.88
			60	159.88
07/11/2025	14:28:35.942	1 000		159.88
			30	159.88
			12	159.88
			20	159.88
			460	159.88
			1 000	159.88
			100	159.88
			15	159.88
			70	159.88
			14	159.88
			3	159.88
			35	159.88
			199	159.88
			40	159.88
			2	159.88
07/11/2025	14:28:35.626	1 015		159.88
			15	159.88
			100	159.88
			92	159.88
			4	159.88
			9	159.88
			60	159.88
			250	159.88
			91	159.88
			1 000	159.88
			11	159.88
			87	159.88
			5	159.88
			100	159.88
			41	159.88
			42	159.88
			123	159.88
07/11/2025	14:28:35.310	1 000		159.90
			20	159.90
			3	159.90
			94	159.90
			300	159.90
			100	159.90
			1 000	159.90
			100	159.90
			94	159.90
			69	159.90
			70	159.90
			150	159.90
07/11/2025	14:28:34.985	1 020		159.90
			25	159.90
			100	159.90
			30	159.90
			90	159.90
			70	159.90
			9	159.90
			286	159.90
			35	159.90
			1 000	159.90
			30	159.90
			50	159.90
			100	159.90
			25	159.90
			30	159.90
			10	159.90
			20	159.90
			30	159.90
			5	159.90
			95	159.90
07/11/2025	14:28:27.455	1 020		159.90
			1	159.90
			60	159.90
			6	159.90
			1 000	159.90
			29	159.90
			95	159.90
			200	159.90
			4	159.90
			150	159.90
			6	159.90
			20	159.90
			21	159.90
			7	159.90
			15	159.90
			15	159.90
			5	159.90
			2	159.90
			60	159.90
			20	159.90
			6	159.90
			26	159.90
			6	159.90
			200	159.90
			50	159.90
			6	159.90
			30	159.90
07/11/2025	14:28:26.770	1 000		159.90
			12	159.90
			40	159.90
			333	159.90
			10	159.90
			7	159.90
			1 000	159.90
			5	159.90
			39	159.90
			5	159.90
			170	159.90
			100	159.90
			3	159.90
			247	159.90
			25	159.90
			4	159.90
07/11/2025	14:28:26.168	1 530		159.90
			11	159.90
			50	159.90
			10	159.90
			10	159.90
			500	159.90
			6	159.90
			15	159.90
			7	159.90
			8	159.90
			10	159.90
			4	159.90
			12	159.90
			100	159.90
			3	159.90
			15	159.90
			20	159.90
			25	159.90
			35	159.90
			17	159.90
			27	159.90
			4	159.90
			3	159.90
			12	159.90
			24	159.90
			1 000	159.90
			132	159.90
			1 000	159.90
07/11/2025	14:28:05.326	600		159.92
			23	159.92
			10	159.92
			600	159.92
			6	159.92
			130	159.92
			30	159.92
			6	159.92
			16	159.92
			60	159.92
			19	159.92
			20	159.92
			10	159.92
			270	159.92
07/11/2025	14:28:04.783	831		159.92
			172	159.92
			100	159.92
			70	159.92
			65	159.92
			11	159.92
			10	159.92
			35	159.92
			6	159.92
			100	159.92
			50	159.92
			7	159.92
			115	159.92
			30	159.92
			35	159.92
			600	159.92
			40	159.92
			100	159.92
			110	159.92
			6	159.92
07/11/2025	14:27:44.372	8 791		160.00
			6	160.00
			5	160.00
			30	160.00
			5	160.00
			10	160.00
			2	160.00
			50	160.00
			25	160.00
			100	160.00
			2	160.00
			6	160.00
			20	160.00
			20	160.00
			20	160.00
			10	160.00
			30	160.00
			20	160.00
			125	160.00
			17	160.00
			12	160.00
			5	160.00
			10	160.00
			15	160.00
			5	160.00
			200	160.00
			50	160.00
			10	160.00
			5	160.00
			9	160.00
			10	160.00
			1	160.00
			10	160.00
			300	160.00
			8	160.00
			100	160.00
			36	160.00
			7	160.00
			4	160.00
			25	160.00
			3	160.00
			5	160.00
			4	160.00
			15	160.00
			60	160.00
			10	160.00
			30	160.00
			200	160.00
			35	160.00
			13	160.00
			20	160.00
			5	160.00
			10	160.00
			2	160.00
			150	160.00
			20	160.00
			372	160.00
			25	160.00
			19	160.00
			20	160.00
			30	160.00
			4	160.00
			200	160.00
			100	160.00
			20	160.00
			24	160.00
			100	160.00
			18	160.00
			10	160.00
			23	160.00
			50	160.00
			500	160.00
			15	160.00
			10	160.00
			10	160.00
			3	160.00
			10	160.00
			150	160.00
			450	160.00
			30	160.00
			25	160.00
			20	160.00
			120	160.00
			10	160.00
			10	160.00
			6	160.00
			2	160.00
			75	160.00
			60	160.00
			8	160.00
			13	160.00
			78	160.00
			6	160.00
			5	160.00
			10	160.00
			5	160.00
			20	160.00
			5	160.00
			50	160.00
			6	160.00
			1 012	160.00
			21	160.00
			10	160.00
			15	160.00
			4	160.00
			30	160.00
			15	160.00
			22	160.00
			10	160.00
			15	160.00
			66	160.00
			6	160.00
			50	160.00
			60	160.00
			14	160.00
			63	160.00
			15	160.00
			30	160.00
			25	160.00
			1	160.00
			15	160.00
			14	160.00
			20	160.00
			4	160.00
			10	160.00
			2	160.00
			300	160.00
			600	160.00
			4	160.00
			60	160.00
			15	160.00
			5	160.00
			12	160.00
			30	160.00
			3	160.00
			3	160.00
			18	160.00
			20	160.00
			100	160.00
			5	160.00
			2	160.00
			30	160.00
			8	160.00
			19	160.00
			2	160.00
			7	160.00
			5	160.00
			13	160.00
			8	160.00
			3	160.00
			34	160.00
			54	160.00
			6	160.00
			240	160.00
			20	160.00
			100	160.00
			30	160.00
			10	160.00
			90	160.00
			2	160.00
			150	160.00
			1	160.00
			50	160.00
			30	160.00
			30	160.00
			10	160.00
			5	160.00
			5	160.00
			25	160.00
			3	160.00
			20	160.00
			3	160.00
			35	160.00
			8	160.00
			15	160.00
			12	160.00
			5	160.00
			3 064	160.00
			13	160.00
			90	160.00
			10	160.00
			4	160.00
			2	160.00
			20	160.00
			2	160.00
			5	160.00
			350	160.00
			25	160.00
			100	160.00
			1	160.00
			3	160.00
			1	160.00
			33	160.00
			2 878	160.00
			25	160.00
			3	160.00
			150	160.00
			30	160.00
			1	160.00
			10	160.00
			80	160.00
			250	160.00
			20	160.00
			40	160.00
			13	160.00
			8	160.00
			12	160.00
			1	160.00
			10	160.00
			5	160.00
			50	160.00
			10	160.00
			32	160.00
			10	160.00
			423	160.00
			20	160.00
			8	160.00
			20	160.00
			280	160.00
			2	160.00
			60	160.00
			5	160.00
			1	160.00
			7	160.00
			4	160.00
			1	160.00
			2	160.00
			4	160.00
			18	160.00
			10	160.00
			30	160.00
			10	160.00
			15	160.00
			100	160.00
			9	160.00
			115	160.00
			500	160.00
			35	160.00
			10	160.00
			25	160.00
			50	160.00
			9	160.00
07/11/2025	14:27:43.202	150		160.00
			50	160.00
			150	160.00
			5	160.00
			10	160.00
			15	160.00
			70	160.00
07/11/2025	14:27:36.386	2		160.02
			2	160.02
			2	160.02
07/11/2025	14:27:31.649	5		160.02
			5	160.02
			5	160.02
07/11/2025	14:27:31.544	50		160.02
			50	160.02
			50	160.02
07/11/2025	14:27:31.295	127		160.04
			100	160.04
			127	160.04
			27	160.04
07/11/2025	14:27:29.242	201		160.10
			201	160.10
			166	160.10
			35	160.10
07/11/2025	14:27:15.480	219		160.22
			219	160.22
			219	160.22
07/11/2025	14:27:10.540	30		160.22
			30	160.22
			30	160.22
07/11/2025	14:26:57.547	18		160.16
			18	160.16
			18	160.16
07/11/2025	14:26:57.270	14		160.24
			14	160.24
			14	160.24
07/11/2025	14:26:51.978	8		160.24
			8	160.24
			8	160.24
07/11/2025	14:26:45.482	11		160.16
			11	160.16
			11	160.16
07/11/2025	14:26:40.560	20		160.24
			20	160.24
			20	160.24
07/11/2025	14:26:37.076	1		160.26
			1	160.26
			1	160.26
07/11/2025	14:26:36.821	74		160.18
			74	160.18
			74	160.18
07/11/2025	14:26:31.604	1		160.24
			1	160.24
			1	160.24
07/11/2025	14:26:28.916	100		160.24
			100	160.24
			100	160.24
07/11/2025	14:26:26.790	166		160.12
			4	160.12
			2	160.12
			16	160.12
			160	160.12
			50	160.12
			100	160.12
07/11/2025	14:25:51.415	323		160.20
			323	160.20
			323	160.20
07/11/2025	14:25:42.677	100		160.18
			100	160.18
			100	160.18
07/11/2025	14:25:40.715	600		160.22
			600	160.22
			600	160.22
07/11/2025	14:25:38.508	1		160.24
			1	160.24
			1	160.24
07/11/2025	14:25:36.098	10		160.20
			10	160.20
			10	160.20
07/11/2025	14:25:23.843	30		160.24
			30	160.24
			30	160.24
07/11/2025	14:25:16.414	300		160.26
			300	160.26
			300	160.26
07/11/2025	14:25:13.064	1		160.30
			1	160.30
			1	160.30
07/11/2025	14:25:09.887	20		160.26
			20	160.26
			20	160.26
07/11/2025	14:25:07.537	100		160.34
			100	160.34
			100	160.34
07/11/2025	14:25:00.690	10		160.26
			10	160.26
			10	160.26
07/11/2025	14:24:58.382	12		160.24
			12	160.24
			12	160.24
07/11/2025	14:24:50.515	20		160.26
			20	160.26
			20	160.26
07/11/2025	14:24:49.301	270		160.26
			220	160.26
			270	160.26
			50	160.26
07/11/2025	14:24:42.892	1		160.36
			1	160.36
			1	160.36
07/11/2025	14:24:40.967	2		160.36
			2	160.36
			2	160.36
07/11/2025	14:24:32.896	187		160.32
			187	160.32
			187	160.32
07/11/2025	14:24:26.910	20		160.42
			20	160.42
			20	160.42
07/11/2025	14:24:08.485	3		160.40
			3	160.40
			3	160.40
07/11/2025	14:23:57.833	1		160.46
			1	160.46
			1	160.46
07/11/2025	14:23:50.994	1		160.46
			1	160.46
			1	160.46
07/11/2025	14:23:10.861	1		160.62
			1	160.62
			1	160.62
07/11/2025	14:22:55.155	25		160.62
			25	160.62
			25	160.62
07/11/2025	14:22:43.811	3		160.70
			3	160.70
			3	160.70
07/11/2025	14:22:21.716	5		160.58
			5	160.58
			5	160.58
07/11/2025	14:22:14.434	100		160.60
			100	160.60
			100	160.60
07/11/2025	14:21:39.498	135		160.74
			135	160.74
			135	160.74
07/11/2025	14:21:25.754	130		160.72
			130	160.72
			130	160.72
07/11/2025	14:21:17.692	600		160.74
			600	160.74
			600	160.74
07/11/2025	14:20:58.740	8		160.80
			8	160.80
			8	160.80
07/11/2025	14:20:49.250	10		160.82
			10	160.82
			10	160.82
07/11/2025	14:20:40.062	11		160.66
			11	160.66
			11	160.66
07/11/2025	14:20:39.104	12		160.62
			12	160.62
			12	160.62
07/11/2025	14:20:30.599	50		160.54
			50	160.54
			50	160.54
07/11/2025	14:20:24.323	7		160.54
			7	160.54
			7	160.54
07/11/2025	14:20:09.984	2		160.66
			2	160.66
			2	160.66
07/11/2025	14:20:06.551	7		160.62
			7	160.62
			7	160.62
07/11/2025	14:20:06.005	10		160.54
			10	160.54
			10	160.54
07/11/2025	14:20:04.899	2		160.54
			2	160.54
			2	160.54
07/11/2025	14:19:37.595	25		160.50
			25	160.50
			25	160.50
07/11/2025	14:19:31.340	2		160.58
			2	160.58
			2	160.58
07/11/2025	14:19:24.626	40		160.60
			40	160.60
			40	160.60
07/11/2025	14:19:22.781	5		160.54
			5	160.54
			5	160.54
07/11/2025	14:19:13.985	10		160.52
			10	160.52
			10	160.52
07/11/2025	14:19:00.837	1		160.52
			1	160.52
			1	160.52
07/11/2025	14:18:56.287	5		160.46
			5	160.46
			5	160.46
07/11/2025	14:18:51.208	4		160.50
			4	160.50
			4	160.50
07/11/2025	14:18:28.905	7		160.48
			7	160.48
			7	160.48
07/11/2025	14:18:04.212	5		160.48
			5	160.48
			5	160.48
07/11/2025	14:17:57.132	50		160.46
			50	160.46
			50	160.46
07/11/2025	14:17:47.164	80		160.46
			80	160.46
			80	160.46
07/11/2025	14:17:45.696	124		160.54
			5	160.54
			124	160.54
			119	160.54
07/11/2025	14:17:34.056	1		160.50
			1	160.50
			1	160.50
07/11/2025	14:17:17.244	3		160.44
			3	160.44
			3	160.44
07/11/2025	14:16:55.164	7		160.38
			7	160.38
			7	160.38
07/11/2025	14:16:43.966	27		160.44
			27	160.44
			27	160.44
07/11/2025	14:16:39.644	2		160.44
			2	160.44
			2	160.44
07/11/2025	14:16:38.030	3		160.44
			3	160.44
			3	160.44
07/11/2025	14:16:27.064	12		160.44
			12	160.44
			12	160.44
07/11/2025	14:16:20.192	10		160.50
			10	160.50
			10	160.50
07/11/2025	14:16:18.547	322		160.42
			322	160.42
			1	160.42
			320	160.42
			1	160.42
07/11/2025	14:16:01.146	600		160.46
			600	160.46
			600	160.46
07/11/2025	14:15:59.318	1		160.52
			1	160.52
			1	160.52
07/11/2025	14:15:54.087	2		160.52
			2	160.52
			2	160.52
07/11/2025	14:15:39.636	1		160.50
			1	160.50
			1	160.50
07/11/2025	14:15:27.320	50		160.48
			50	160.48
			50	160.48
07/11/2025	14:15:09.992	3		160.42
			3	160.42
			3	160.42
07/11/2025	14:15:07.736	13		160.50
			13	160.50
			13	160.50
07/11/2025	14:15:04.452	68		160.40
			68	160.40
			68	160.40
07/11/2025	14:14:49.530	13		160.52
			13	160.52
			13	160.52
07/11/2025	14:14:40.561	25		160.46
			25	160.46
			25	160.46
07/11/2025	14:14:32.704	25		160.42
			25	160.42
			25	160.42
07/11/2025	14:14:13.126	1		160.32
			1	160.32
			1	160.32
07/11/2025	14:14:08.403	3		160.28
			3	160.28
			3	160.28
07/11/2025	14:14:05.511	100		160.24
			100	160.24
			100	160.24
07/11/2025	14:13:56.227	13		160.34
			13	160.34
			13	160.34
07/11/2025	14:13:50.000	60		160.26
			60	160.26
			60	160.26
07/11/2025	14:13:38.622	1		160.26
			1	160.26
			1	160.26
07/11/2025	14:13:33.988	100		160.18
			100	160.18
			100	160.18
07/11/2025	14:13:16.257	110		160.30
			110	160.30
			110	160.30
07/11/2025	14:13:14.321	10		160.38
			10	160.38
			10	160.38
07/11/2025	14:13:11.507	5		160.42
			5	160.42
			5	160.42
07/11/2025	14:13:02.060	25		160.46
			25	160.46
			25	160.46
07/11/2025	14:12:57.112	150		160.40
			100	160.40
			150	160.40
			50	160.40
07/11/2025	14:12:56.958	137		160.40
			10	160.40
			12	160.40
			65	160.40
			127	160.40
			1	160.40
			50	160.40
			2	160.40
			5	160.40
			1	160.40
			1	160.40
07/11/2025	14:11:17.101	559		160.56
			559	160.56
			559	160.56
07/11/2025	14:11:13.837	4		160.56
			4	160.56
			4	160.56
07/11/2025	14:11:06.730	62		160.50
			62	160.50
			62	160.50
07/11/2025	14:11:05.140	4		160.60
			4	160.60
			4	160.60
07/11/2025	14:11:02.823	30		160.52
			30	160.52
			30	160.52
07/11/2025	14:10:49.164	15		160.56
			15	160.56
			15	160.56
07/11/2025	14:10:36.475	6		160.56
			6	160.56
			6	160.56
07/11/2025	14:10:17.194	13		160.48
			13	160.48
			13	160.48
07/11/2025	14:10:10.533	31		160.48
			31	160.48
			1	160.48
			30	160.48
07/11/2025	14:10:05.100	1		160.58
			1	160.58
			1	160.58
07/11/2025	14:10:03.731	25		160.50
			3	160.50
			25	160.50
			22	160.50
07/11/2025	14:10:01.085	1		160.56
			1	160.56
			1	160.56
07/11/2025	14:09:40.868	92		160.62
			92	160.62
			92	160.62
07/11/2025	14:09:33.008	6		160.58
			6	160.58
			6	160.58
07/11/2025	14:09:21.846	1		160.68
			1	160.68
			1	160.68
07/11/2025	14:09:08.764	3		160.66
			3	160.66
			3	160.66
07/11/2025	14:09:01.382	3		160.66
			3	160.66
			3	160.66
07/11/2025	14:09:01.016	1		160.72
			1	160.72
			1	160.72
07/11/2025	14:08:47.673	65		160.70
			65	160.70
			65	160.70
07/11/2025	14:08:38.099	1		160.66
			1	160.66
			1	160.66
07/11/2025	14:08:36.727	41		160.64
			41	160.64
			41	160.64
07/11/2025	14:08:31.228	1		160.74
			1	160.74
			1	160.74
07/11/2025	14:08:29.608	280		160.74
			280	160.74
			280	160.74
07/11/2025	14:08:25.195	1		160.78
			1	160.78
			1	160.78

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 160.08 / Ask: 160.16
Volume: 215 395
-1.69%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
07/11/2025 @ 14:34:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice